Netflix, Inc. (NEO:NFLX)
Canada flag Canada · Delayed Price · Currency is CAD
48.31
+0.41 (0.86%)
Jun 5, 2025, 3:57 PM EDT

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202547.9548.7347.9248.3148.320.86%29,782
Jun 4, 202547.2147.9847.2147.9047.901.72%15,281
Jun 3, 202547.1747.3946.8247.0947.09-29,309
Jun 2, 202546.5347.1046.3347.0947.090.90%15,970
May 30, 202546.1346.7545.6246.6746.672.06%20,230
May 29, 202546.7046.7345.5245.7345.73-2.14%23,446
May 28, 202546.9046.9546.6846.7346.73-0.13%15,737
May 27, 202546.2446.7946.1946.7946.79-0.34%23,257
May 26, 202546.7547.0045.3446.9546.952.29%6,354
May 23, 202545.7046.0145.6545.9045.90-0.48%12,164
May 22, 202546.0046.3445.9446.1246.12-0.13%17,496
May 21, 202545.9546.8245.9546.1846.180.48%31,671
May 20, 202545.7245.9645.7045.9645.96-0.22%10,940
May 16, 202546.0946.2545.7546.0646.061.16%27,433
May 15, 202544.4645.7844.4645.5345.532.38%30,464
May 14, 202543.8044.5643.7844.4744.471.16%34,178
May 13, 202542.9344.3142.8843.9643.962.40%41,611
May 12, 202543.4543.6942.7042.9342.93-2.72%42,797
May 9, 202544.3044.3543.8744.1344.13-0.38%24,800
May 8, 202545.0045.0044.1044.3044.30-1.12%26,586
May 7, 202544.1745.0044.0944.8044.801.77%40,875
May 6, 202543.6644.2843.6344.0244.020.25%27,165
May 5, 202543.0844.2342.9943.9143.91-1.99%82,630
May 2, 202544.0844.8743.9044.8044.802.05%40,177
May 1, 202543.5444.2543.2143.9043.900.07%38,635
Apr 30, 202543.2043.8742.7343.8743.870.57%42,748
Apr 29, 202542.8443.6342.5043.6243.621.35%27,210
Apr 28, 202542.6043.1542.0043.0443.040.99%40,020
Apr 25, 202542.5542.8342.3242.6242.620.26%28,310
Apr 24, 202540.6242.6340.6242.5142.514.45%83,769
Apr 23, 202540.5041.1040.0840.7040.701.07%78,839
Apr 22, 202538.9841.2538.9840.2740.274.90%126,649
Apr 21, 202538.1939.4337.8038.3938.391.56%120,392
Apr 17, 202537.5138.1437.1037.8037.801.29%93,353
Apr 16, 202537.9338.0536.8137.3237.32-1.37%184,042
Apr 15, 202536.8838.5036.8437.8437.844.42%129,154
Apr 14, 202536.0536.5935.7036.2436.241.65%36,358
Apr 11, 202535.8036.5635.3335.6535.65-0.34%43,533
Apr 10, 202536.2336.4434.8035.7735.77-2.40%58,006
Apr 9, 202533.2736.8033.2736.6536.658.92%166,386
Apr 8, 202535.4635.7033.3633.6533.65-0.91%82,964
Apr 7, 202532.0236.4131.8733.9633.962.35%182,350
Apr 4, 202534.7634.9433.1833.1833.18-7.03%141,792
Apr 3, 202535.0136.6935.0035.6935.69-1.82%45,388
Apr 2, 202535.7436.7035.6236.3536.351.08%24,407
Apr 1, 202536.0936.1235.4735.9635.96-0.85%23,801
Mar 31, 202535.6636.2735.0336.2736.27-0.08%39,471
Mar 28, 202537.5437.7936.1336.3036.30-4.50%29,215
Mar 27, 202537.7438.4237.6938.0138.010.88%16,998
Mar 26, 202538.5638.5737.6237.6837.68-2.76%15,968